Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.169,86 +817,62 (+1,56%)
iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240719C00060000 | 2024-05-20 9:38AM EDT | 60.00 | 34.40 | 37.20 | 41.00 | 0.00 | - | - | 1 | 211.72% |
| IRTC240719C00090000 | 2024-07-03 10:20AM EDT | 90.00 | 13.00 | 9.30 | 13.40 | +6.69 | +106.02% | 1 | 6 | 74.27% |
| IRTC240719C00095000 | 2024-07-03 11:10AM EDT | 95.00 | 4.50 | 6.10 | 8.60 | 0.00 | - | 1 | 95 | 65.04% |
| IRTC240719C00100000 | 2024-07-03 10:09AM EDT | 100.00 | 2.99 | 3.00 | 4.90 | 0.00 | - | 2 | 102 | 55.81% |
| IRTC240719C00105000 | 2024-07-03 10:09AM EDT | 105.00 | 1.76 | 1.25 | 2.95 | 0.00 | - | 2 | 205 | 55.88% |
| IRTC240719C00110000 | 2024-07-02 3:42PM EDT | 110.00 | 0.90 | 0.50 | 1.95 | 0.00 | - | 6 | 66 | 60.06% |
| IRTC240719C00115000 | 2024-07-01 12:52PM EDT | 115.00 | 1.36 | 0.00 | 4.60 | 0.00 | - | 11 | 115 | 95.48% |
| IRTC240719C00120000 | 2024-07-02 3:40PM EDT | 120.00 | 0.23 | 0.00 | 4.60 | 0.00 | - | 1 | 402 | 110.69% |
| IRTC240719C00125000 | 2024-06-27 2:10PM EDT | 125.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | - | 10 | 126.44% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240719P00075000 | 2024-06-20 9:30AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 159.23% |
| IRTC240719P00080000 | 2024-06-28 3:39PM EDT | 80.00 | 0.07 | 0.05 | 4.90 | 0.00 | - | 5 | 5 | 135.35% |
| IRTC240719P00085000 | 2024-07-03 9:30AM EDT | 85.00 | 0.60 | 0.15 | 1.20 | 0.00 | - | 1 | 1 | 69.53% |
| IRTC240719P00090000 | 2024-07-02 11:20AM EDT | 90.00 | 1.25 | 0.40 | 1.65 | 0.00 | - | 310 | 311 | 58.40% |
| IRTC240719P00095000 | 2024-07-05 10:17AM EDT | 95.00 | 3.65 | 1.90 | 2.85 | +1.72 | +89.12% | 1 | 363 | 58.15% |
| IRTC240719P00100000 | 2024-07-05 2:10PM EDT | 100.00 | 3.40 | 2.95 | 5.00 | -6.60 | -66.00% | 201 | 250 | 63.31% |
| IRTC240719P00105000 | 2024-07-05 10:48AM EDT | 105.00 | 6.00 | 5.10 | 8.10 | -3.00 | -33.33% | 318 | 418 | 63.33% |
